Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
01:13:01 EDT Tue 28 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-27
X
VFL
10.35
10.42
10.34
10.39
0.04
16,385
48
2023-03-24
X
VFL
10.28
10.37
10.27
10.34
0.07
16,054
46
2023-03-23
X
VFL
10.21
10.28
10.21
10.27
0.01
15,702
40
2023-03-22
X
VFL
10.30
10.30
10.25
10.285
-0.03
15,539
22
2023-03-21
X
VFL
10.43
10.43
10.27
10.30
29,611
40
2023-03-20
X
VFL
10.37
10.46
10.31
10.33
-0.1099
21,361
30
2023-03-17
X
VFL
10.47
10.47
10.36
10.4399
-0.01
12,866
4
2023-03-16
X
VFL
10.39
10.4703
10.39
10.44
0.05
14,320
30
2023-03-15
X
VFL
10.32
10.39
10.30
10.39
0.02
16,669
25
2023-03-14
X
VFL
10.36
10.40
10.29
10.29
0.01
9,914
33
2023-03-13
X
VFL
10.40
10.40
10.27
10.31
0.01
34,078
43
2023-03-10
X
VFL
10.38
10.4288
10.26
10.30
0.03
17,955
22
2023-03-09
X
VFL
10.31
10.3667
10.26
10.27
-0.02
10,639
22
2023-03-08
X
VFL
10.27
10.30
10.25
10.30
0.03
10,897
17
2023-03-07
X
VFL
10.40
10.40
10.25
10.25
-0.16
23,712
37
2023-03-06
X
VFL
10.49
10.49
10.38
10.42
0.0199
12,577
32
2023-03-03
X
VFL
10.55
10.55
10.3801
10.4101
0.085
5,496
14
2023-03-02
X
VFL
10.60
10.60
10.35
10.35
-0.0601
13,604
29
2023-03-01
X
VFL
10.49
10.49
10.42
10.4201
-0.055
7,797
18
2023-02-28
X
VFL
10.42
10.50
10.42
10.49
0.03
14,592
26
2023-02-27
X
VFL
10.45
10.4565
10.3863
10.45
0.03
11,683
16
2023-02-24
X
VFL
10.48
10.5099
10.37
10.41
-0.10
18,110
49
2023-02-23
X
VFL
10.53
10.53
10.46
10.47
3,638
18
2023-02-22
X
VFL
10.52
10.52
10.46
10.48
0.03
7,466
21
2023-02-21
X
VFL
10.68
10.69
10.43
10.44
-0.30
55,007
74
2023-02-17
X
VFL
10.72
10.75
10.67
10.73
-0.04
38,620
33
2023-02-16
X
VFL
10.90
10.90
10.74
10.75
-0.145
32,782
41
2023-02-15
X
VFL
11.02
11.02
10.94
10.94
-0.04
12,872
21
2023-02-14
X
VFL
11.00
11.08
10.98
11.02
-0.01
19,136
16
2023-02-13
X
VFL
11.13
11.15
11.03
11.03
-0.06
28,987
41
2023-02-10
X
VFL
11.11
11.15
11.0744
11.10
0.06
19,186
12
2023-02-09
X
VFL
11.23
11.23
11.08
11.08
-0.01
56,358
170
2023-02-08
X
VFL
11.06
11.15
11.06
11.10
0.045
35,506
66
2023-02-07
X
VFL
10.94
11.07
10.92
11.06
0.08
47,370
79
2023-02-06
X
VFL
10.99
11.04
10.93
10.96
-0.0797
40,720
62
2023-02-03
X
VFL
11.13
11.13
11.02
11.0497
-0.10
26,799
81
2023-02-02
X
VFL
11.13
11.2305
11.122
11.13
0.02
32,975
75
2023-02-01
X
VFL
11.09
11.1307
11.06
11.11
0.015
17,934
46
2023-01-31
X
VFL
11.09
11.094
11.03
11.06
0.03
11,873
41
2023-01-30
X
VFL
11.06
11.06
11.0152
11.03
-0.025
12,178
26
2023-01-27
X
VFL
11.04
11.07
11.0061
11.04
0.05
43,630
62
2023-01-26
X
VFL
11.07
11.12
11.00
11.00
-0.08
33,976
82
2023-01-25
X
VFL
11.15
11.15
11.10
11.10
-0.045
26,227
47
2023-01-24
X
VFL
11.18
11.18
11.125
11.16
0.015
28,855
77
2023-01-23
X
VFL
11.05
11.15
11.05
11.14
0.02
29,244
43
2023-01-20
X
VFL
11.05
11.12
10.9507
11.10
0.07
27,391
72
2023-01-19
X
VFL
10.98
11.09
10.98
11.02
-0.06
38,144
74
2023-01-18
X
VFL
10.98
11.10
10.98
11.08
0.15
20,167
38
2023-01-17
X
VFL
10.96
10.97
10.91
10.93
0.04
15,968
37
2023-01-13
X
VFL
10.90
11.00
10.89
10.89
-0.035
56,583
103
2023-01-12
X
VFL
10.83
10.98
10.82
10.96
0.11
30,251
53
2023-01-11
X
VFL
10.85
10.89
10.82
10.85
0.07
25,708
57
2023-01-10
X
VFL
10.77
10.8488
10.75
10.79
0.06
38,878
87
2023-01-09
X
VFL
10.66
10.805
10.66
10.76
0.16
24,103
61
2023-01-06
X
VFL
10.61
10.7315
10.61
10.63
0.09
18,140
45
2023-01-05
X
VFL
10.56
10.6025
10.485
10.58
0.02
17,618
39
2023-01-04
X
VFL
10.50
10.6608
10.46
10.57
0.15
45,248
74
2023-01-03
X
VFL
10.44
10.5499
10.41
10.42
0.06
22,263
56
2022-12-30
X
VFL
10.37
10.50
10.25
10.37
-0.04
136,682
257
2022-12-29
X
VFL
10.26
10.40
10.26
10.38
0.10
54,237
117
2022-12-28
X
VFL
10.35
10.40
10.21
10.25
-0.09
116,516
194